Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 11.98 | 11.98 | 11.11 | 11.25 | 39,326 | -0.41(-3.52%) |
Jul 24, 2024 | 11.93 | 11.98 | 11.66 | 11.66 | 7,271 | -0.25(-2.10%) |
Jul 23, 2024 | 11.84 | 11.91 | 11.79 | 11.91 | 2,388 | +0.05(+0.42%) |
Jul 22, 2024 | 11.78 | 11.87 | 11.27 | 11.86 | 17,597 | -0.09(-0.75%) |
Jul 19, 2024 | 12.05 | 12.26 | 11.83 | 11.95 | 20,725 | -0.30(-2.45%) |
Jul 18, 2024 | 11.92 | 12.38 | 11.92 | 12.25 | 36,028 | +0.29(+2.42%) |
Jul 17, 2024 | 11.83 | 12.10 | 11.83 | 11.96 | 9,458 | +0.08(+0.67%) |
Jul 16, 2024 | 11.40 | 11.95 | 11.39 | 11.88 | 48,809 | +0.62(+5.51%) |
Jul 15, 2024 | 10.96 | 11.35 | 10.96 | 11.26 | 154,678 | +0.37(+3.40%) |
Jul 12, 2024 | 10.67 | 10.89 | 10.65 | 10.89 | 6,666 | +0.05(+0.46%) |
Jul 11, 2024 | 10.60 | 10.84 | 10.59 | 10.84 | 6,588 | +0.16(+1.50%) |
Jul 10, 2024 | 10.54 | 10.69 | 10.53 | 10.68 | 2,020 | +0.17(+1.62%) |
Jul 09, 2024 | 10.64 | 10.70 | 10.40 | 10.51 | 26,175 | -0.04(-0.38%) |
Jul 08, 2024 | 10.75 | 10.75 | 10.49 | 10.55 | 23,522 | -0.14(-1.31%) |
Jul 05, 2024 | 10.89 | 10.89 | 10.68 | 10.69 | 4,386 | -0.18(-1.66%) |
Jul 03, 2024 | 10.67 | 10.99 | 10.60 | 10.87 | 135,003 | +0.19(+1.78%) |
Jul 02, 2024 | 10.71 | 10.96 | 10.52 | 10.68 | 47,048 | +0.13(+1.28%) |
Jul 01, 2024 | 10.80 | 10.80 | 10.37 | 10.54 | 2,806 | -0.21(-2.00%) |
Jun 28, 2024 | 10.60 | 10.86 | 10.60 | 10.76 | 6,859 | +0.06(+0.56%) |
Jun 27, 2024 | 10.47 | 10.70 | 10.45 | 10.70 | 1,019 | +0.12(+1.13%) |
Jun 26, 2024 | 10.50 | 10.72 | 10.48 | 10.58 | 17,703 | -0.23(-2.17%) |
Jun 25, 2024 | 10.88 | 10.97 | 10.78 | 10.81 | 7,280 | -0.09(-0.78%) |
Jun 24, 2024 | 10.65 | 10.92 | 10.61 | 10.90 | 11,639 | +0.22(+2.06%) |
Jun 21, 2024 | 10.72 | 10.83 | 10.68 | 10.68 | 10,858 | -0.19(-1.75%) |
Jun 20, 2024 | 10.85 | 10.99 | 10.70 | 10.87 | 24,269 | +0.18(+1.68%) |
Jun 18, 2024 | 10.81 | 10.87 | 10.68 | 10.69 | 8,506 | -0.19(-1.75%) |
Jun 17, 2024 | 10.98 | 10.98 | 10.78 | 10.88 | 19,481 | +0.06(+0.55%) |
Jun 14, 2024 | 10.53 | 10.82 | 10.53 | 10.82 | 13,295 | +0.39(+3.74%) |
Jun 13, 2024 | 10.82 | 10.91 | 10.43 | 10.43 | 5,605 | -0.48(-4.40%) |
Jun 12, 2024 | 10.47 | 11.00 | 10.47 | 10.91 | 20,636 | +0.31(+2.92%) |
Jun 11, 2024 | 10.33 | 10.61 | 10.33 | 10.60 | 2,450 | -0.03(-0.28%) |
Jun 10, 2024 | 10.81 | 10.97 | 9.800 | 10.63 | 49,009 | -0.15(-1.39%) |
Jun 07, 2024 | 9.700 | 11.25 | 9.692 | 10.78 | 72,758 | +1.13(+11.77%) |
Jun 06, 2024 | 9.660 | 9.700 | 9.475 | 9.645 | 17,471 | -0.07(-0.67%) |
Jun 05, 2024 | 10.14 | 10.14 | 9.490 | 9.710 | 31,761 | +0.01(+0.10%) |
Jun 04, 2024 | 9.670 | 9.750 | 9.570 | 9.700 | 17,721 | -0.11(-1.12%) |
Jun 03, 2024 | 9.680 | 9.810 | 9.500 | 9.810 | 3,223 | +0.10(+1.03%) |
May 31, 2024 | 9.770 | 9.810 | 9.680 | 9.710 | 5,717 | -0.14(-1.42%) |
May 30, 2024 | 9.840 | 9.850 | 9.772 | 9.850 | 1,848 | +0.01(+0.10%) |
May 29, 2024 | 9.620 | 9.840 | 9.550 | 9.840 | 24,124 | +0.21(+2.18%) |
May 28, 2024 | 9.740 | 9.800 | 9.630 | 9.630 | 9,822 | -0.01(-0.10%) |
May 24, 2024 | 9.650 | 9.650 | 9.510 | 9.640 | 6,652 | +0.14(+1.47%) |
May 23, 2024 | 9.580 | 9.670 | 9.500 | 9.500 | 8,395 | -0.13(-1.35%) |
May 22, 2024 | 9.580 | 9.650 | 9.500 | 9.630 | 30,319 | +0.11(+1.16%) |
May 21, 2024 | 9.525 | 9.620 | 9.518 | 9.520 | 3,278 | -0.06(-0.63%) |
May 20, 2024 | 9.590 | 9.630 | 9.580 | 9.580 | 6,206 | -0.11(-1.14%) |
May 17, 2024 | 9.680 | 9.690 | 9.680 | 9.690 | 861 | +0.06(+0.62%) |
May 16, 2024 | 9.610 | 9.660 | 9.539 | 9.630 | 3,918 | +0.05(+0.52%) |
May 15, 2024 | 9.740 | 9.740 | 9.580 | 9.580 | 3,595 | -0.12(-1.24%) |
May 14, 2024 | 9.740 | 9.740 | 9.550 | 9.700 | 14,655 | -0.06(-0.61%) |
May 13, 2024 | 9.660 | 9.760 | 9.610 | 9.760 | 7,384 | +0.08(+0.83%) |
May 10, 2024 | 9.655 | 9.800 | 9.655 | 9.680 | 643 | -0.05(-0.51%) |
May 09, 2024 | 9.750 | 9.770 | 9.650 | 9.730 | 4,260 | -0.03(-0.31%) |
May 08, 2024 | 9.750 | 9.820 | 9.750 | 9.760 | 2,110 | +0.06(+0.62%) |
May 07, 2024 | 9.780 | 9.820 | 9.630 | 9.700 | 6,412 | -0.14(-1.42%) |
May 06, 2024 | 9.810 | 9.950 | 9.740 | 9.840 | 10,324 | +0.04(+0.41%) |
May 03, 2024 | 9.880 | 9.880 | 9.720 | 9.800 | 10,072 | -0.08(-0.81%) |
May 02, 2024 | 9.890 | 9.915 | 9.880 | 9.880 | 1,693 | +0.00(+0.00%) |